Options Chain for PEGASYSTEMS INC COM (PEGA) - $107.93 as of 2/4/2025 3:03:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 71.60 | 76.50 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 40.00 | 66.70 | 71.50 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 45.00 | 61.70 | 66.50 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 50.00 | 56.80 | 61.50 | 56.11 | 0.00 | 0.00% | 0 | 0 | 1.77 | 1.00 | 0.00 | -0.01 | 1/21/2025 | 2/4/2025 3:59:57 PM EST |
| 55.00 | 51.90 | 56.50 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.01 | 2/4/2025 3:59:57 PM EST | |||
| 60.00 | 46.60 | 51.50 | 36.69 | 0.00 | 0.00% | 0 | 5 | 1.43 | 0.99 | 0.00 | -0.01 | 12/3/2024 | 2/4/2025 3:59:57 PM EST |
| 65.00 | 42.10 | 47.00 | 31.48 | 0.00 | 0.00% | 0 | 10 | 1.29 | 0.99 | 0.00 | -0.02 | 12/13/2024 | 2/4/2025 3:59:57 PM EST |
| 70.00 | 37.10 | 42.00 | 38.51 | 0.00 | 0.00% | 0 | 29 | 1.15 | 0.97 | 0.00 | -0.03 | 1/29/2025 | 2/4/2025 3:59:57 PM EST |
| 75.00 | 32.30 | 37.00 | 29.19 | 0.00 | 0.00% | 0 | 25 | 1.02 | 0.95 | 0.00 | -0.04 | 1/16/2025 | 2/4/2025 3:59:57 PM EST |
| 80.00 | 28.00 | 32.00 | 25.90 | 0.00 | 0.00% | 0 | 53 | 0.76 | 0.93 | 0.01 | -0.05 | 1/21/2025 | 2/4/2025 3:59:57 PM EST |
| 85.00 | 23.20 | 27.90 | 29.84 | 0.00 | 0.00% | 0 | 42 | 0.70 | 0.89 | 0.01 | -0.06 | 1/28/2025 | 2/4/2025 3:59:57 PM EST |
| 90.00 | 19.80 | 22.30 | 21.23 | 0.00 | 0.00% | 0 | 49 | 0.57 | 0.85 | 0.01 | -0.07 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 95.00 | 16.60 | 17.60 | 17.00 | 0.00 | 0.00% | 0 | 86 | 0.56 | 0.79 | 0.01 | -0.08 | 1/27/2025 | 2/4/2025 3:59:57 PM EST |
| 100.00 | 13.10 | 14.00 | 12.30 | -1.51 | -10.94% | 1 | 104 | 0.55 | 0.71 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 105.00 | 10.10 | 10.80 | 8.50 | 0.00 | 0.00% | 0 | 43 | 0.54 | 0.62 | 0.02 | -0.10 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 110.00 | 7.60 | 8.40 | 7.80 | 0.00 | 0.00% | 1 | 155 | 0.54 | 0.53 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 115.00 | 5.70 | 6.40 | 5.80 | -0.04 | -0.69% | 7 | 18 | 0.55 | 0.43 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 120.00 | 4.10 | 4.60 | 4.00 | 0.00 | 0.00% | 0 | 34 | 0.54 | 0.34 | 0.02 | -0.09 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 125.00 | 2.65 | 3.10 | 2.55 | 0.00 | 0.00% | 0 | 812 | 0.52 | 0.27 | 0.02 | -0.08 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 130.00 | 1.20 | 2.70 | 1.84 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.21 | 0.01 | -0.07 | 1/30/2025 | 2/4/2025 3:59:57 PM EST |
| 135.00 | 0.85 | 1.95 | 1.40 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.15 | 0.01 | -0.06 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 140.00 | 0.55 | 2.50 | 1.60 | 0.00 | 0.00% | 0 | 5 | 0.58 | 0.12 | 0.01 | -0.05 | 1/28/2025 | 2/4/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 2.35 | 1.05 | 0.00 | 0.00% | 0 | 627 | 0.80 | 0.08 | 0.01 | -0.04 | 1/24/2025 | 2/4/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 2.10 | 0.60 | 0.00 | 0.00% | 0 | 3 | 0.84 | 0.06 | 0.01 | -0.03 | 1/28/2025 | 2/4/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.20 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.75 | 1.25 | 0.00 | 0.00% | 0 | 10 | 1.72 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 2/4/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 1.35 | 2.00 | 0.00 | 0.00% | 0 | 10 | 1.53 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 2/4/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.30 | 2.17 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.00 | 0.00 | -0.01 | 9/13/2024 | 2/4/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 1.40 | 3.07 | 0.00 | 0.00% | 0 | 1 | 1.22 | 0.00 | 0.00 | -0.01 | 9/13/2024 | 2/4/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.40 | 0.91 | 0.00 | 0.00% | 0 | 5 | 1.09 | -0.01 | 0.00 | -0.01 | 12/6/2024 | 2/4/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 1.05 | 1.18 | 0.00 | 0.00% | 0 | 23 | 1.03 | -0.01 | 0.00 | -0.02 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0 | 18 | 0.78 | -0.03 | 0.00 | -0.03 | 12/18/2024 | 2/4/2025 3:59:57 PM EST |
| 75.00 | 0.35 | 2.45 | 0.29 | 0.00 | 0.00% | 0 | 28 | 0.92 | -0.05 | 0.00 | -0.04 | 1/22/2025 | 2/4/2025 3:59:57 PM EST |
| 80.00 | 0.30 | 2.15 | 0.94 | 0.00 | 0.00% | 0 | 18 | 0.69 | -0.07 | 0.01 | -0.05 | 1/21/2025 | 2/4/2025 3:59:57 PM EST |
| 85.00 | 0.60 | 2.60 | 1.01 | 0.00 | 0.00% | 0 | 23 | 0.66 | -0.11 | 0.01 | -0.06 | 1/31/2025 | 2/4/2025 3:59:57 PM EST |
| 90.00 | 1.40 | 2.25 | 1.64 | 0.00 | 0.00% | 0 | 41 | 0.58 | -0.15 | 0.01 | -0.07 | 1/31/2025 | 2/4/2025 3:59:57 PM EST |
| 95.00 | 2.35 | 3.20 | 2.77 | -0.17 | -5.79% | 1 | 116 | 0.56 | -0.21 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 100.00 | 3.80 | 4.60 | 4.35 | -0.19 | -4.19% | 1 | 21 | 0.55 | -0.29 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 105.00 | 5.90 | 6.40 | 6.30 | +1.10 | +21.16% | 3 | 5 | 0.55 | -0.38 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 110.00 | 8.10 | 10.20 | 9.70 | 0.00 | 0.00% | 0 | 16 | 0.56 | -0.47 | 0.02 | -0.10 | 1/30/2025 | 2/4/2025 3:59:57 PM EST |
| 115.00 | 10.10 | 12.00 | 10.60 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.57 | 0.02 | -0.10 | 1/28/2025 | 2/4/2025 3:59:57 PM EST |
| 120.00 | 13.80 | 16.10 | % | 0 | 0 | 0.53 | -0.66 | 0.02 | -0.09 | 2/4/2025 3:59:57 PM EST | |||
| 125.00 | 16.50 | 21.30 | % | 0 | 0 | 0.55 | -0.73 | 0.02 | -0.08 | 2/4/2025 3:59:57 PM EST | |||
| 130.00 | 20.70 | 25.40 | % | 0 | 0 | 0.53 | -0.79 | 0.01 | -0.07 | 2/4/2025 3:59:57 PM EST | |||
| 135.00 | 25.20 | 29.90 | % | 0 | 0 | 0.54 | -0.85 | 0.01 | -0.06 | 2/4/2025 3:59:57 PM EST | |||
| 140.00 | 29.50 | 34.40 | % | 0 | 0 | 0.51 | -0.88 | 0.01 | -0.05 | 2/4/2025 3:59:57 PM EST | |||
| 145.00 | 34.20 | 39.00 | % | 0 | 0 | 0.79 | -0.92 | 0.01 | -0.04 | 2/4/2025 3:59:57 PM EST | |||
| 150.00 | 39.10 | 43.90 | % | 0 | 0 | 0.85 | -0.94 | 0.01 | -0.03 | 2/4/2025 3:59:57 PM EST |